Invesco MSCI Sustainable ... (ERTH)
AMEX: ERTH
· Real-Time Price · USD
46.00
-0.04 (-0.09%)
At close: Sep 12, 2025, 3:59 PM
45.98
-0.05%
After-hours: Sep 12, 2025, 04:15 PM EDT
ERTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 45.26 | 45.45 | 45.26 | 45.41 | 45.41 | 0.35% | 3,047 |
| Sep 9, 2025 | 45.40 | 45.42 | 45.00 | 45.25 | 45.25 | -0.81% | 2,600 |
| Sep 8, 2025 | 45.61 | 45.62 | 45.56 | 45.62 | 45.62 | 0.15% | 900 |
| Sep 5, 2025 | 45.23 | 45.56 | 45.23 | 45.55 | 45.55 | 1.70% | 1,900 |
| Sep 4, 2025 | 44.62 | 44.80 | 44.55 | 44.79 | 44.79 | -0.02% | 10,332 |
| Sep 3, 2025 | 44.60 | 44.85 | 44.60 | 44.80 | 44.80 | 0.22% | 4,726 |
| Sep 2, 2025 | 44.34 | 44.70 | 44.34 | 44.70 | 44.70 | -1.08% | 4,434 |
| Aug 29, 2025 | 45.60 | 45.60 | 45.15 | 45.19 | 45.19 | -1.01% | 4,428 |
| Aug 28, 2025 | 45.45 | 45.65 | 45.45 | 45.65 | 45.65 | 0.33% | 2,940 |
| Aug 27, 2025 | 45.47 | 45.53 | 45.43 | 45.50 | 45.50 | -1.07% | 4,600 |
| Aug 26, 2025 | 45.84 | 46.03 | 45.84 | 45.99 | 45.99 | 0.31% | 5,400 |
| Aug 25, 2025 | 46.13 | 46.13 | 45.85 | 45.85 | 45.85 | -0.91% | 5,100 |
| Aug 22, 2025 | 45.77 | 46.27 | 45.76 | 46.27 | 46.27 | 3.74% | 3,300 |
| Aug 21, 2025 | 44.64 | 44.79 | 44.49 | 44.60 | 44.60 | -0.73% | 5,003 |
| Aug 20, 2025 | 44.78 | 44.93 | 44.75 | 44.93 | 44.93 | -0.51% | 2,542 |
| Aug 19, 2025 | 45.27 | 45.44 | 45.04 | 45.16 | 45.16 | -0.24% | 5,000 |
| Aug 18, 2025 | 44.79 | 45.27 | 44.79 | 45.27 | 45.27 | 1.57% | 1,000 |
| Aug 15, 2025 | 44.10 | 44.64 | 44.10 | 44.57 | 44.57 | 1.46% | 2,630 |
| Aug 14, 2025 | 44.14 | 44.14 | 43.68 | 43.93 | 43.93 | -1.50% | 1,700 |
| Aug 13, 2025 | 44.34 | 44.60 | 44.33 | 44.60 | 44.60 | 0.86% | 4,530 |